KissMeData/121850/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	30	2	2.12	1466676375	1015962	133.05	1418	1497	1360	1843	993	1418	1443.53	1.13	116619	109624	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	443	-9.99	2.61	12	3.32	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	2500	-42.08	20241211	784	84.69	20241203	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		347216	N	N	0	N	00	N
3	20241231	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	30	2	2.12	1466676375	1015962	133.05	1418	1497	1360	1843	993	1418	1443.53	1.13	116619	109624	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	443	-9.99	2.61	12	3.32	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	2500	-42.08	20241211	784	84.69	20241203	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		347216	N	N	0	N	00	N
4	20241231	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	30	2	2.12	1466676375	1015962	133.05	1418	1497	1360	1843	993	1418	1443.53	1.13	116619	109624	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	443	-9.99	2.61	12	3.32	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	2500	-42.08	20241211	784	84.69	20241203	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		347216	N	N	0	N	00	N
5	20241231	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	30	2	2.12	1466676375	1015962	133.05	1418	1497	1360	1843	993	1418	1443.53	1.13	116619	109624	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	443	-9.99	2.61	12	3.32	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	2500	-42.08	20241211	784	84.69	20241203	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		347216	N	N	0	N	00	N
6	20241231	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	30	2	2.12	1466676375	1015962	133.05	1418	1497	1360	1843	993	1418	1443.53	1.13	116619	109624	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	443	-9.99	2.61	12	3.32	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	2500	-42.08	20241211	784	84.69	20241203	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		347216	N	N	0	N	00	N
7	20241231	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	30	2	2.12	1466676375	1015962	133.05	1418	1497	1360	1843	993	1418	1443.53	1.13	116619	109624	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	443	-9.99	2.61	12	3.32	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	2500	-42.08	20241211	784	84.69	20241203	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		347216	N	N	0	N	00	N
8	20241231	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	30	2	2.12	1466676375	1015962	133.05	1418	1497	1360	1843	993	1418	1443.53	1.13	116619	109624	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	443	-9.99	2.61	12	3.32	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	2500	-42.08	20241211	784	84.69	20241203	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		347216	N	N	0	N	00	N
9	20241231	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	30	2	2.12	1466676375	1015962	133.05	1418	1497	1360	1843	993	1418	1443.53	1.13	116619	109624	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	443	-9.99	2.61	12	3.32	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	2500	-42.08	20241211	784	84.69	20241203	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		347216	N	N	0	N	00	N
10	20241230	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	30	2	2.12	1441822605	998810	130.80	1418	1497	1360	1843	993	1418	1443.53	0.75	0	109624	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	443	-9.99	2.61	12	3.26	-145.00	554.00	2500	20241211	-42.08	784	20241203	84.69	2500	-42.08	20241211	784	84.69	20241203	2500	-42.08	20241211	784	84.69	20241203	0.00	N	121850	500	153 억		230597	N	N	0	N	00	N
11	20241230	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1452	34	2	2.40	1389866831	962957	126.10	1418	1497	1360	1843	993	1418	1443.33	0.75	0	108247	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	445	-10.01	2.62	12	3.15	-145.00	554.00	2500	20241211	-41.92	784	20241203	85.20	2500	-41.92	20241211	784	85.20	20241203	2500	-41.92	20241211	784	85.20	20241203	0.00	N	121850	500	153 억		230597	N	N	0	N	00	N
12	20241230	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	57	2	4.02	1165132010	808741	105.91	1418	1497	1360	1843	993	1418	1440.67	0.75	0	102581	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	452	-10.17	2.66	12	2.64	-145.00	554.00	2500	20241211	-41.00	784	20241203	88.14	2500	-41.00	20241211	784	88.14	20241203	2500	-41.00	20241211	784	88.14	20241203	0.00	N	121850	500	153 억		230597	N	N	0	N	00	N
13	20241230	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1455	37	2	2.61	990053581	689525	90.30	1418	1497	1360	1843	993	1418	1435.85	0.75	0	82967	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	445	-10.03	2.63	12	2.25	-145.00	554.00	2500	20241211	-41.80	784	20241203	85.59	2500	-41.80	20241211	784	85.59	20241203	2500	-41.80	20241211	784	85.59	20241203	0.00	N	121850	500	153 억		230597	N	N	0	N	00	N
14	20241230	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1441	23	2	1.62	900041954	627137	82.13	1418	1497	1360	1843	993	1418	1435.16	0.75	0	67860	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	441	-9.94	2.60	12	2.05	-145.00	554.00	2500	20241211	-42.36	784	20241203	83.80	2500	-42.36	20241211	784	83.80	20241203	2500	-42.36	20241211	784	83.80	20241203	0.00	N	121850	500	153 억		230597	N	N	0	N	00	N
15	20241230	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	36	2	2.54	478572039	339653	44.48	1418	1476	1360	1843	993	1418	1409.00	0.75	0	56054	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	445	-10.03	2.62	12	1.11	-145.00	554.00	2500	20241211	-41.84	784	20241203	85.46	2500	-41.84	20241211	784	85.46	20241203	2500	-41.84	20241211	784	85.46	20241203	0.00	N	121850	500	153 억		230597	N	N	0	N	00	N
16	20241230	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-18	5	-1.27	234303941	169751	22.23	1418	1418	1360	1843	993	1418	1380.28	0.75	0	34667	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	429	-9.66	2.53	12	0.55	-145.00	554.00	2500	20241211	-44.00	784	20241203	78.57	2500	-44.00	20241211	784	78.57	20241203	2500	-44.00	20241211	784	78.57	20241203	0.00	N	121850	500	153 억		230597	N	N	0	N	00	N
17	20241230	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-40	5	-2.82	49265527	35605	4.66	1418	1418	1364	1843	993	1418	1383.67	0.75	0	8510	1532	1474	1407	1349	1282	1441	1316	153	425	500	1020	1	1	30614175	422	-9.50	2.49	12	0.12	-145.00	554.00	2500	20241211	-44.88	784	20241203	75.77	2500	-44.88	20241211	784	75.77	20241203	2500	-44.88	20241211	784	75.77	20241203	0.00	N	121850	500	153 억		230597	N	N	0	N	00	N
18	20241227	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1418	-23	5	-1.60	1053619461	750676	27.14	1441	1465	1340	1873	1009	1441	1403.55	0.67	0	25685	1677	1559	1472	1354	1267	1618	1413	153	432	500	1030	1	1	30614175	434	-9.78	2.56	12	2.45	-145.00	554.00	2500	20241211	-43.28	784	20241203	80.87	2500	-43.28	20241211	784	80.87	20241203	2500	-43.28	20241211	784	80.87	20241203	0.00	N	121850	500	153 억		205032	N	N	0	N	00	N
19	20241227	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1413	-28	5	-1.94	1020488067	727271	26.29	1441	1465	1340	1873	1009	1441	1403.17	0.67	0	27829	1677	1559	1472	1354	1267	1618	1413	153	432	500	1030	1	1	30614175	433	-9.74	2.55	12	2.38	-145.00	554.00	2500	20241211	-43.48	784	20241203	80.23	2500	-43.48	20241211	784	80.23	20241203	2500	-43.48	20241211	784	80.23	20241203	0.00	N	121850	500	153 억		205032	N	N	0	N	00	N
20	20241227	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-43	5	-2.98	917015665	654083	23.65	1441	1465	1340	1873	1009	1441	1401.98	0.67	0	13145	1677	1559	1472	1354	1267	1618	1413	153	432	500	1030	1	1	30614175	428	-9.64	2.52	12	2.14	-145.00	554.00	2500	20241211	-44.08	784	20241203	78.32	2500	-44.08	20241211	784	78.32	20241203	2500	-44.08	20241211	784	78.32	20241203	0.00	N	121850	500	153 억		205032	N	N	0	N	00	N
21	20241227	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-43	5	-2.98	851419761	606799	21.94	1441	1465	1340	1873	1009	1441	1403.12	0.67	0	21594	1677	1559	1472	1354	1267	1618	1413	153	432	500	1030	1	1	30614175	428	-9.64	2.52	12	1.98	-145.00	554.00	2500	20241211	-44.08	784	20241203	78.32	2500	-44.08	20241211	784	78.32	20241203	2500	-44.08	20241211	784	78.32	20241203	0.00	N	121850	500	153 억		205032	N	N	0	N	00	N
22	20241227	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	-65	5	-4.51	727867716	517320	18.70	1441	1465	1340	1873	1009	1441	1406.99	0.67	0	33652	1677	1559	1472	1354	1267	1618	1413	153	432	500	1030	1	1	30614175	421	-9.49	2.48	12	1.69	-145.00	554.00	2500	20241211	-44.96	784	20241203	75.51	2500	-44.96	20241211	784	75.51	20241203	2500	-44.96	20241211	784	75.51	20241203	0.00	N	121850	500	153 억		205032	N	N	0	N	00	N
23	20241227	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1383	-58	5	-4.02	621470178	440458	15.92	1441	1465	1340	1873	1009	1441	1410.95	0.67	0	52208	1677	1559	1472	1354	1267	1618	1413	153	432	500	1030	1	1	30614175	423	-9.54	2.50	12	1.44	-145.00	554.00	2500	20241211	-44.68	784	20241203	76.40	2500	-44.68	20241211	784	76.40	20241203	2500	-44.68	20241211	784	76.40	20241203	0.00	N	121850	500	153 억		205032	N	N	0	N	00	N
24	20241227	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-1	5	-0.07	454312298	320903	11.60	1441	1465	1340	1873	1009	1441	1415.72	0.67	0	55014	1677	1559	1472	1354	1267	1618	1413	153	432	500	1030	1	1	30614175	441	-9.93	2.60	12	1.05	-145.00	554.00	2500	20241211	-42.40	784	20241203	83.67	2500	-42.40	20241211	784	83.67	20241203	2500	-42.40	20241211	784	83.67	20241203	0.00	N	121850	500	153 억		205032	N	N	0	N	00	N
25	20241227	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-41	5	-2.85	115552889	81668	2.95	1441	1465	1340	1873	1009	1441	1414.86	0.67	0	18991	1677	1559	1472	1354	1267	1618	1413	153	432	500	1030	1	1	30614175	429	-9.66	2.53	12	0.27	-145.00	554.00	2500	20241211	-44.00	784	20241203	78.57	2500	-44.00	20241211	784	78.57	20241203	2500	-44.00	20241211	784	78.57	20241203	0.00	N	121850	500	153 억		205032	N	N	0	N	00	N
26	20241226	160837	54	100.00	KOSDAQ		화학	N	N	N	N		N	1441	51	2	3.67	4087518211	2753320	233.79	1396	1590	1385	1807	973	1390	1484.82	1.15	0	-148191	1554	1472	1387	1305	1220	1513	1346	153	417	500	1000	1	1	30614175	441	-9.94	2.60	12	8.99	-145.00	554.00	2500	20241211	-42.36	784	20241203	83.80	2500	-42.36	20241211	784	83.80	20241203	2500	-42.36	20241211	784	83.80	20241203	0.00	N	121850	500	153 억		351126	N	N	0	N	01	N
27	20241226	150833	54	100.00	KOSDAQ		화학	N	N	N	N		N	1424	34	2	2.45	3990467665	2685943	228.07	1396	1590	1385	1807	973	1390	1485.91	1.15	0	-142975	1554	1472	1387	1305	1220	1513	1346	153	417	500	1000	1	1	30614175	436	-9.82	2.57	12	8.77	-145.00	554.00	2500	20241211	-43.04	784	20241203	81.63	2500	-43.04	20241211	784	81.63	20241203	2500	-43.04	20241211	784	81.63	20241203	0.00	N	121850	500	153 억		351126	N	N	0	N	01	N
28	20241226	140834	54	100.00	KOSDAQ		화학	N	N	N	N		N	1404	14	2	1.01	3853642554	2588557	219.80	1396	1590	1386	1807	973	1390	1488.96	1.15	0	-153365	1554	1472	1387	1305	1220	1513	1346	153	417	500	1000	1	1	30614175	430	-9.68	2.53	12	8.46	-145.00	554.00	2500	20241211	-43.84	784	20241203	79.08	2500	-43.84	20241211	784	79.08	20241203	2500	-43.84	20241211	784	79.08	20241203	0.00	N	121850	500	153 억		351126	N	N	0	N	01	N
29	20241226	130835	54	100.00	KOSDAQ		화학	N	N	N	N		N	1424	34	2	2.45	3604378908	2411956	204.81	1396	1590	1396	1807	973	1390	1494.65	1.15	0	-118247	1554	1472	1387	1305	1220	1513	1346	153	417	500	1000	1	1	30614175	436	-9.82	2.57	12	7.88	-145.00	554.00	2500	20241211	-43.04	784	20241203	81.63	2500	-43.04	20241211	784	81.63	20241203	2500	-43.04	20241211	784	81.63	20241203	0.00	N	121850	500	153 억		351126	N	N	0	N	01	N
30	20241226	120832	54	100.00	KOSDAQ		화학	N	N	N	N		N	1433	43	2	3.09	3471248221	2318400	196.86	1396	1590	1396	1807	973	1390	1497.55	1.15	0	-108586	1554	1472	1387	1305	1220	1513	1346	153	417	500	1000	1	1	30614175	439	-9.88	2.59	12	7.57	-145.00	554.00	2500	20241211	-42.68	784	20241203	82.78	2500	-42.68	20241211	784	82.78	20241203	2500	-42.68	20241211	784	82.78	20241203	0.00	N	121850	500	153 억		351126	N	N	0	N	01	N
31	20241226	110832	54	100.00	KOSDAQ		화학	N	N	N	N		N	1463	73	2	5.25	3224726597	2146731	182.28	1396	1590	1396	1807	973	1390	1502.48	1.15	0	-78293	1554	1472	1387	1305	1220	1513	1346	153	417	500	1000	1	1	30614175	448	-10.09	2.64	12	7.01	-145.00	554.00	2500	20241211	-41.48	784	20241203	86.61	2500	-41.48	20241211	784	86.61	20241203	2500	-41.48	20241211	784	86.61	20241203	0.00	N	121850	500	153 억		351126	N	N	0	N	01	N
32	20241226	100835	54	100.00	KOSDAQ		화학	N	N	N	N		N	1452	62	2	4.46	2855805765	1892247	160.68	1396	1590	1396	1807	973	1390	1509.60	1.15	0	-44173	1554	1472	1387	1305	1220	1513	1346	153	417	500	1000	1	1	30614175	445	-10.01	2.62	12	6.18	-145.00	554.00	2500	20241211	-41.92	784	20241203	85.20	2500	-41.92	20241211	784	85.20	20241203	2500	-41.92	20241211	784	85.20	20241203	0.00	N	121850	500	153 억		351126	N	N	0	N	01	N
33	20241226	090835	54	100.00	KOSDAQ		화학	N	N	N	N		N	1456	66	2	4.75	116748690	81833	6.95	1396	1490	1396	1807	973	1390	1429.65	1.15	0	2505	1554	1472	1387	1305	1220	1513	1346	153	417	500	1000	1	1	30614175	446	-10.04	2.63	12	0.27	-145.00	554.00	2500	20241211	-41.76	784	20241203	85.71	2500	-41.76	20241211	784	85.71	20241203	2500	-41.76	20241211	784	85.71	20241203	0.00	N	121850	500	153 억		351126	N	N	0	N	01	N
34	20241224	160835	53	100.00	KOSDAQ		화학	N	N	N	N		N	1390	40	2	2.96	1619593504	1152186	137.64	1315	1469	1302	1755	945	1350	1405.70	1.01	0	42280	1426	1387	1326	1287	1226	1357	1257	153	405	500	0	1	1	30614175	426	-9.59	2.51	12	3.76	-145.00	554.00	2500	20241211	-44.40	784	20241203	77.30	2500	-44.40	20241211	784	77.30	20241203	2500	-44.40	20241211	784	77.30	20241203	0.00	N	121850	500	153 억		308529	N	N	0	N	02	N
35	20241224	150833	53	100.00	KOSDAQ		화학	N	N	N	N		N	1380	30	2	2.22	1569780243	1116289	133.35	1315	1469	1302	1755	945	1350	1406.25	1.01	0	42599	1426	1387	1326	1287	1226	1357	1257	153	405	500	0	1	1	30614175	422	-9.52	2.49	12	3.65	-145.00	554.00	2500	20241211	-44.80	784	20241203	76.02	2500	-44.80	20241211	784	76.02	20241203	2500	-44.80	20241211	784	76.02	20241203	0.00	N	121850	500	153 억		308529	N	N	0	N	02	N
36	20241224	140831	53	100.00	KOSDAQ		화학	N	N	N	N		N	1383	33	2	2.44	1457354502	1034764	123.61	1315	1469	1302	1755	945	1350	1408.39	1.01	0	62306	1426	1387	1326	1287	1226	1357	1257	153	405	500	0	1	1	30614175	423	-9.54	2.50	12	3.38	-145.00	554.00	2500	20241211	-44.68	784	20241203	76.40	2500	-44.68	20241211	784	76.40	20241203	2500	-44.68	20241211	784	76.40	20241203	0.00	N	121850	500	153 억		308529	N	N	0	N	02	N
37	20241224	130834	53	100.00	KOSDAQ		화학	N	N	N	N		N	1387	37	2	2.74	1398481172	992161	118.52	1315	1469	1302	1755	945	1350	1409.53	1.01	0	53866	1426	1387	1326	1287	1226	1357	1257	153	405	500	0	1	1	30614175	425	-9.57	2.50	12	3.24	-145.00	554.00	2500	20241211	-44.52	784	20241203	76.91	2500	-44.52	20241211	784	76.91	20241203	2500	-44.52	20241211	784	76.91	20241203	0.00	N	121850	500	153 억		308529	N	N	0	N	02	N
38	20241224	120832	53	100.00	KOSDAQ		화학	N	N	N	N		N	1402	52	2	3.85	1268542205	898775	107.37	1315	1469	1302	1755	945	1350	1411.41	1.01	0	47191	1426	1387	1326	1287	1226	1357	1257	153	405	500	0	1	1	30614175	429	-9.67	2.53	12	2.94	-145.00	554.00	2500	20241211	-43.92	784	20241203	78.83	2500	-43.92	20241211	784	78.83	20241203	2500	-43.92	20241211	784	78.83	20241203	0.00	N	121850	500	153 억		308529	N	N	0	N	02	N
39	20241224	110835	53	100.00	KOSDAQ		화학	N	N	N	N		N	1417	67	2	4.96	1170373201	829129	99.05	1315	1469	1302	1755	945	1350	1411.57	1.01	0	48736	1426	1387	1326	1287	1226	1357	1257	153	405	500	0	1	1	30614175	434	-9.77	2.56	12	2.71	-145.00	554.00	2500	20241211	-43.32	784	20241203	80.74	2500	-43.32	20241211	784	80.74	20241203	2500	-43.32	20241211	784	80.74	20241203	0.00	N	121850	500	153 억		308529	N	N	0	N	02	N
40	20241224	100833	53	100.00	KOSDAQ		화학	N	N	N	N		N	1404	54	2	4.00	788550667	562265	67.17	1315	1469	1302	1755	945	1350	1402.45	1.01	0	1255	1426	1387	1326	1287	1226	1357	1257	153	405	500	0	1	1	30614175	430	-9.68	2.53	12	1.84	-145.00	554.00	2500	20241211	-43.84	784	20241203	79.08	2500	-43.84	20241211	784	79.08	20241203	2500	-43.84	20241211	784	79.08	20241203	0.00	N	121850	500	153 억		308529	N	N	0	N	02	N
41	20241224	090836	53	100.00	KOSDAQ		화학	N	N	N	N		N	1345	-5	5	-0.37	75808730	57604	6.88	1315	1345	1302	1755	945	1350	1316.03	1.01	0	17507	1426	1387	1326	1287	1226	1357	1257	153	405	500	0	1	1	30614175	412	-9.28	2.43	12	0.19	-145.00	554.00	2500	20241211	-46.20	784	20241203	71.56	2500	-46.20	20241211	784	71.56	20241203	2500	-46.20	20241211	784	71.56	20241203	0.00	N	121850	500	153 억		308529	N	N	0	N	02	N
42	20241223	160827	53	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-12	5	-0.88	1083324155	831140	25.32	1365	1365	1265	1770	954	1362	1303.38	0.96	0	14746	1594	1478	1364	1248	1134	1536	1306	153	408	500	0	1	1	30614175	413	-9.31	2.44	12	2.71	-145.00	554.00	2500	20241211	-46.00	784	20241203	72.19	2500	-46.00	20241211	784	72.19	20241203	2500	-46.00	20241211	784	72.19	20241203	0.00	N	121850	500	153 억		292862	N	N	0	N	02	N
43	20241223	150832	53	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-39	5	-2.86	1022293116	785451	23.93	1365	1365	1265	1770	954	1362	1301.50	0.96	0	8399	1594	1478	1364	1248	1134	1536	1306	153	408	500	0	1	1	30614175	405	-9.12	2.39	12	2.57	-145.00	554.00	2500	20241211	-47.08	784	20241203	68.75	2500	-47.08	20241211	784	68.75	20241203	2500	-47.08	20241211	784	68.75	20241203	0.00	N	121850	500	153 억		292862	N	N	0	N	02	N
44	20241223	140826	53	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-37	5	-2.72	944975364	726902	22.14	1365	1365	1265	1770	954	1362	1299.97	0.96	0	11360	1594	1478	1364	1248	1134	1536	1306	153	408	500	0	1	1	30614175	406	-9.14	2.39	12	2.37	-145.00	554.00	2500	20241211	-47.00	784	20241203	69.01	2500	-47.00	20241211	784	69.01	20241203	2500	-47.00	20241211	784	69.01	20241203	0.00	N	121850	500	153 억		292862	N	N	0	N	02	N
45	20241223	130826	53	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-16	5	-1.17	883093698	680058	20.72	1365	1365	1265	1770	954	1362	1298.52	0.96	0	-1483	1594	1478	1364	1248	1134	1536	1306	153	408	500	0	1	1	30614175	412	-9.28	2.43	12	2.22	-145.00	554.00	2500	20241211	-46.16	784	20241203	71.68	2500	-46.16	20241211	784	71.68	20241203	2500	-46.16	20241211	784	71.68	20241203	0.00	N	121850	500	153 억		292862	N	N	0	N	02	N
46	20241223	120828	53	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-37	5	-2.72	753356849	583062	17.76	1365	1365	1265	1770	954	1362	1292.02	0.96	0	-10992	1594	1478	1364	1248	1134	1536	1306	153	408	500	0	1	1	30614175	406	-9.14	2.39	12	1.90	-145.00	554.00	2500	20241211	-47.00	784	20241203	69.01	2500	-47.00	20241211	784	69.01	20241203	2500	-47.00	20241211	784	69.01	20241203	0.00	N	121850	500	153 억		292862	N	N	0	N	02	N
47	20241223	110826	53	100.00	KOSDAQ		화학	N	N	N	N		N	1289	-73	5	-5.36	619149461	479771	14.61	1365	1365	1265	1770	954	1362	1290.45	0.96	0	-25499	1594	1478	1364	1248	1134	1536	1306	153	408	500	0	1	1	30614175	395	-8.89	2.33	12	1.57	-145.00	554.00	2500	20241211	-48.44	784	20241203	64.41	2500	-48.44	20241211	784	64.41	20241203	2500	-48.44	20241211	784	64.41	20241203	0.00	N	121850	500	153 억		292862	N	N	0	N	02	N
48	20241223	100821	53	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-83	5	-6.09	540105454	418258	12.74	1365	1365	1265	1770	954	1362	1291.25	0.96	0	-20005	1594	1478	1364	1248	1134	1536	1306	153	408	500	0	1	1	30614175	392	-8.82	2.31	12	1.37	-145.00	554.00	2500	20241211	-48.84	784	20241203	63.14	2500	-48.84	20241211	784	63.14	20241203	2500	-48.84	20241211	784	63.14	20241203	0.00	N	121850	500	153 억		292862	N	N	0	N	02	N
49	20241223	090825	53	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-63	5	-4.63	177340830	135289	4.12	1365	1365	1291	1770	954	1362	1310.67	0.96	0	3887	1594	1478	1364	1248	1134	1536	1306	153	408	500	0	1	1	30614175	398	-8.96	2.34	12	0.44	-145.00	554.00	2500	20241211	-48.04	784	20241203	65.69	2500	-48.04	20241211	784	65.69	20241203	2500	-48.04	20241211	784	65.69	20241203	0.00	N	121850	500	153 억		292862	N	N	0	N	02	N
50	20241220	160821	53	100.00	KOSDAQ		화학	N	N	N	N		N	1362	46	2	3.50	4490840527	3258180	304.99	1337	1480	1250	1710	922	1316	1378.36	1.16	0	-60300	1491	1403	1354	1266	1217	1379	1242	153	394	500	0	1	1	30614175	417	-9.39	2.46	12	10.64	-145.00	554.00	2500	20241211	-45.52	784	20241203	73.72	2500	-45.52	20241211	784	73.72	20241203	2500	-45.52	20241211	784	73.72	20241203	0.00	N	121850	500	153 억		354683	N	N	0	N	02	N
51	20241220	150825	53	100.00	KOSDAQ		화학	N	N	N	N		N	1355	39	2	2.96	4425853738	3210382	300.52	1337	1480	1250	1710	922	1316	1378.61	1.16	0	-61539	1491	1403	1354	1266	1217	1379	1242	153	394	500	0	1	1	30614175	415	-9.34	2.45	12	10.49	-145.00	554.00	2500	20241211	-45.80	784	20241203	72.83	2500	-45.80	20241211	784	72.83	20241203	2500	-45.80	20241211	784	72.83	20241203	0.00	N	121850	500	153 억		354683	N	N	0	N	02	N
52	20241220	140823	53	100.00	KOSDAQ		화학	N	N	N	N		N	1364	48	2	3.65	4091928400	2963149	277.38	1337	1480	1250	1710	922	1316	1380.94	1.16	0	-114897	1491	1403	1354	1266	1217	1379	1242	153	394	500	0	1	1	30614175	418	-9.41	2.46	12	9.68	-145.00	554.00	2500	20241211	-45.44	784	20241203	73.98	2500	-45.44	20241211	784	73.98	20241203	2500	-45.44	20241211	784	73.98	20241203	0.00	N	121850	500	153 억		354683	N	N	0	N	02	N
53	20241220	130822	53	100.00	KOSDAQ		화학	N	N	N	N		N	1429	113	2	8.59	2897093247	2126210	199.03	1337	1434	1250	1710	922	1316	1362.56	1.16	0	-19801	1491	1403	1354	1266	1217	1379	1242	153	394	500	0	1	1	30614175	437	-9.86	2.58	12	6.95	-145.00	554.00	2500	20241211	-42.84	784	20241203	82.27	2500	-42.84	20241211	784	82.27	20241203	2500	-42.84	20241211	784	82.27	20241203	0.00	N	121850	500	153 억		354683	N	N	0	N	02	N
54	20241220	120822	53	100.00	KOSDAQ		화학	N	N	N	N		N	1400	84	2	6.38	1608918307	1202697	112.58	1337	1411	1250	1710	922	1316	1337.76	1.16	0	-8992	1491	1403	1354	1266	1217	1379	1242	153	394	500	0	1	1	30614175	429	-9.66	2.53	12	3.93	-145.00	554.00	2500	20241211	-44.00	784	20241203	78.57	2500	-44.00	20241211	784	78.57	20241203	2500	-44.00	20241211	784	78.57	20241203	0.00	N	121850	500	153 억		354683	N	N	0	N	02	N
55	20241220	110821	53	100.00	KOSDAQ		화학	N	N	N	N		N	1294	-22	5	-1.67	788707531	603293	56.47	1337	1369	1250	1710	922	1316	1307.34	1.16	0	47207	1491	1403	1354	1266	1217	1379	1242	153	394	500	0	1	1	30614175	396	-8.92	2.34	12	1.97	-145.00	554.00	2500	20241211	-48.24	784	20241203	65.05	2500	-48.24	20241211	784	65.05	20241203	2500	-48.24	20241211	784	65.05	20241203	0.00	N	121850	500	153 억		354683	N	N	0	N	02	N
56	20241220	100823	53	100.00	KOSDAQ		화학	N	N	N	N		N	1302	-14	5	-1.06	674297560	515047	48.21	1337	1369	1250	1710	922	1316	1309.20	1.16	0	46281	1491	1403	1354	1266	1217	1379	1242	153	394	500	0	1	1	30614175	399	-8.98	2.35	12	1.68	-145.00	554.00	2500	20241211	-47.92	784	20241203	66.07	2500	-47.92	20241211	784	66.07	20241203	2500	-47.92	20241211	784	66.07	20241203	0.00	N	121850	500	153 억		354683	N	N	0	N	02	N
57	20241220	090823	53	100.00	KOSDAQ		화학	N	N	N	N		N	1350	34	2	2.58	169449521	126093	11.80	1337	1369	1323	1710	922	1316	1343.85	1.16	0	7305	1491	1403	1354	1266	1217	1379	1242	153	394	500	0	1	1	30614175	413	-9.31	2.44	12	0.41	-145.00	554.00	2500	20241211	-46.00	784	20241203	72.19	2500	-46.00	20241211	784	72.19	20241203	2500	-46.00	20241211	784	72.19	20241203	0.00	N	121850	500	153 억		354683	N	N	0	N	02	N
58	20241219	160820	53	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-147	5	-10.05	1389688211	1012427	56.44	1395	1442	1305	1901	1025	1463	1372.69	1.38	0	-73668	1593	1528	1435	1370	1277	1560	1402	153	438	500	0	1	1	30614175	403	-9.08	2.38	12	3.31	-145.00	554.00	2500	20241211	-47.36	784	20241203	67.86	2500	-47.36	20241211	784	67.86	20241203	2500	-47.36	20241211	784	67.86	20241203	0.00	N	121850	500	153 억		423735	N	N	0	N	02	N
59	20241219	150818	53	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-138	5	-9.43	1190849706	861107	48.01	1395	1442	1317	1901	1025	1463	1382.93	1.38	0	-53730	1593	1528	1435	1370	1277	1560	1402	153	438	500	0	1	1	30614175	406	-9.14	2.39	12	2.81	-145.00	554.00	2500	20241211	-47.00	784	20241203	69.01	2500	-47.00	20241211	784	69.01	20241203	2500	-47.00	20241211	784	69.01	20241203	0.00	N	121850	500	153 억		423735	N	N	0	N	02	N
60	20241219	140820	53	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-90	5	-6.15	857292543	614161	34.24	1395	1442	1366	1901	1025	1463	1395.88	1.38	0	-21886	1593	1528	1435	1370	1277	1560	1402	153	438	500	0	1	1	30614175	420	-9.47	2.48	12	2.01	-145.00	554.00	2500	20241211	-45.08	784	20241203	75.13	2500	-45.08	20241211	784	75.13	20241203	2500	-45.08	20241211	784	75.13	20241203	0.00	N	121850	500	153 억		423735	N	N	0	N	02	N
61	20241219	130818	53	100.00	KOSDAQ		화학	N	N	N	N		N	1377	-86	5	-5.88	769328098	550141	30.67	1395	1442	1367	1901	1025	1463	1398.42	1.38	0	-27949	1593	1528	1435	1370	1277	1560	1402	153	438	500	0	1	1	30614175	422	-9.50	2.49	12	1.80	-145.00	554.00	2500	20241211	-44.92	784	20241203	75.64	2500	-44.92	20241211	784	75.64	20241203	2500	-44.92	20241211	784	75.64	20241203	0.00	N	121850	500	153 억		423735	N	N	0	N	02	N
62	20241219	120822	53	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-85	5	-5.81	676629560	482689	26.91	1395	1442	1367	1901	1025	1463	1401.79	1.38	0	-18557	1593	1528	1435	1370	1277	1560	1402	153	438	500	0	1	1	30614175	422	-9.50	2.49	12	1.58	-145.00	554.00	2500	20241211	-44.88	784	20241203	75.77	2500	-44.88	20241211	784	75.77	20241203	2500	-44.88	20241211	784	75.77	20241203	0.00	N	121850	500	153 억		423735	N	N	0	N	02	N
63	20241219	110819	53	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-73	5	-4.99	520866625	369580	20.60	1395	1442	1390	1901	1025	1463	1409.35	1.38	0	-8159	1593	1528	1435	1370	1277	1560	1402	153	438	500	0	1	1	30614175	426	-9.59	2.51	12	1.21	-145.00	554.00	2500	20241211	-44.40	784	20241203	77.30	2500	-44.40	20241211	784	77.30	20241203	2500	-44.40	20241211	784	77.30	20241203	0.00	N	121850	500	153 억		423735	N	N	0	N	02	N
64	20241219	100810	53	100.00	KOSDAQ		화학	N	N	N	N		N	1428	-35	5	-2.39	329003394	233463	13.02	1395	1442	1395	1901	1025	1463	1409.23	1.38	0	32312	1593	1528	1435	1370	1277	1560	1402	153	438	500	0	1	1	30614175	437	-9.85	2.58	12	0.76	-145.00	554.00	2500	20241211	-42.88	784	20241203	82.14	2500	-42.88	20241211	784	82.14	20241203	2500	-42.88	20241211	784	82.14	20241203	0.00	N	121850	500	153 억		423735	N	N	0	N	02	N
65	20241219	090821	53	100.00	KOSDAQ		화학	N	N	N	N		N	1412	-51	5	-3.49	115683681	82051	4.57	1395	1430	1395	1901	1025	1463	1409.90	1.38	0	28090	1593	1528	1435	1370	1277	1560	1402	153	438	500	0	1	1	30614175	432	-9.74	2.55	12	0.27	-145.00	554.00	2500	20241211	-43.52	784	20241203	80.10	2500	-43.52	20241211	784	80.10	20241203	2500	-43.52	20241211	784	80.10	20241203	0.00	N	121850	500	153 억		423735	N	N	0	N	02	N
66	20241218	160815	53	100.00	KOSDAQ		화학	N	N	N	N		N	1463	47	2	3.32	2544600907	1785415	42.08	1380	1500	1342	1840	992	1416	1425.19	0.99	0	124701	1578	1496	1415	1333	1252	1456	1293	153	424	500	0	1	1	30614175	448	-10.09	2.64	12	5.83	-145.00	554.00	2500	20241211	-41.48	784	20241203	86.61	2500	-41.48	20241211	784	86.61	20241203	2500	-41.48	20241211	784	86.61	20241203	0.00	N	121850	500	153 억		303369	N	N	0	N	02	N
67	20241218	150820	53	100.00	KOSDAQ		화학	N	N	N	N		N	1470	54	2	3.81	2443131148	1716042	40.44	1380	1500	1342	1840	992	1416	1423.70	0.99	0	125016	1578	1496	1415	1333	1252	1456	1293	153	424	500	0	1	1	30614175	450	-10.14	2.65	12	5.61	-145.00	554.00	2500	20241211	-41.20	784	20241203	87.50	2500	-41.20	20241211	784	87.50	20241203	2500	-41.20	20241211	784	87.50	20241203	0.00	N	121850	500	153 억		303369	N	N	0	N	02	N
68	20241218	140817	53	100.00	KOSDAQ		화학	N	N	N	N		N	1439	23	2	1.62	2106665426	1486128	35.02	1380	1500	1342	1840	992	1416	1417.55	0.99	0	75225	1578	1496	1415	1333	1252	1456	1293	153	424	500	0	1	1	30614175	441	-9.92	2.60	12	4.85	-145.00	554.00	2500	20241211	-42.44	784	20241203	83.55	2500	-42.44	20241211	784	83.55	20241203	2500	-42.44	20241211	784	83.55	20241203	0.00	N	121850	500	153 억		303369	N	N	0	N	02	N
69	20241218	130820	53	100.00	KOSDAQ		화학	N	N	N	N		N	1422	6	2	0.42	1958378686	1382506	32.58	1380	1500	1342	1840	992	1416	1416.54	0.99	0	64184	1578	1496	1415	1333	1252	1456	1293	153	424	500	0	1	1	30614175	435	-9.81	2.57	12	4.52	-145.00	554.00	2500	20241211	-43.12	784	20241203	81.38	2500	-43.12	20241211	784	81.38	20241203	2500	-43.12	20241211	784	81.38	20241203	0.00	N	121850	500	153 억		303369	N	N	0	N	02	N
70	20241218	120810	53	100.00	KOSDAQ		화학	N	N	N	N		N	1430	14	2	0.99	1747833163	1234660	29.10	1380	1500	1342	1840	992	1416	1415.64	0.99	0	82438	1578	1496	1415	1333	1252	1456	1293	153	424	500	0	1	1	30614175	438	-9.86	2.58	12	4.03	-145.00	554.00	2500	20241211	-42.80	784	20241203	82.40	2500	-42.80	20241211	784	82.40	20241203	2500	-42.80	20241211	784	82.40	20241203	0.00	N	121850	500	153 억		303369	N	N	0	N	02	N
71	20241218	110818	53	100.00	KOSDAQ		화학	N	N	N	N		N	1431	15	2	1.06	918539677	662948	15.62	1380	1432	1342	1840	992	1416	1385.54	0.99	0	100810	1578	1496	1415	1333	1252	1456	1293	153	424	500	0	1	1	30614175	438	-9.87	2.58	12	2.17	-145.00	554.00	2500	20241211	-42.76	784	20241203	82.53	2500	-42.76	20241211	784	82.53	20241203	2500	-42.76	20241211	784	82.53	20241203	0.00	N	121850	500	153 억		303369	N	N	0	N	02	N
72	20241218	100818	53	100.00	KOSDAQ		화학	N	N	N	N		N	1372	-44	5	-3.11	639756975	463127	10.91	1380	1430	1342	1840	992	1416	1381.39	0.99	0	43959	1578	1496	1415	1333	1252	1456	1293	153	424	500	0	1	1	30614175	420	-9.46	2.48	12	1.51	-145.00	554.00	2500	20241211	-45.12	784	20241203	75.00	2500	-45.12	20241211	784	75.00	20241203	2500	-45.12	20241211	784	75.00	20241203	0.00	N	121850	500	153 억		303369	N	N	0	N	02	N
73	20241218	090821	53	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-16	5	-1.13	138637785	100434	2.37	1380	1418	1356	1840	992	1416	1380.39	0.99	0	-10934	1578	1496	1415	1333	1252	1456	1293	153	424	500	0	1	1	30614175	429	-9.66	2.53	12	0.33	-145.00	554.00	2500	20241211	-44.00	784	20241203	78.57	2500	-44.00	20241211	784	78.57	20241203	2500	-44.00	20241211	784	78.57	20241203	0.00	N	121850	500	153 억		303369	N	N	0	N	02	N
74	20241217	160814	53	100.00	KOSDAQ		화학	N	N	N	N		N	1416	-92	5	-6.10	5929225661	4210824	82.51	1497	1497	1334	1960	1056	1508	1408.09	0.67	0	98827	2259	1883	1694	1318	1129	1789	1224	153	452	500	0	1	1	30614175	433	-9.77	2.56	12	13.75	-145.00	554.00	2500	20241211	-43.36	784	20241203	80.61	2500	-43.36	20241211	784	80.61	20241203	2500	-43.36	20241211	784	80.61	20241203	0.00	N	121850	500	153 억		204765	N	N	0	N	02	N
75	20241217	150817	53	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-88	5	-5.84	5817033736	4131587	80.96	1497	1497	1334	1960	1056	1508	1407.94	0.67	0	127240	2259	1883	1694	1318	1129	1789	1224	153	452	500	0	1	1	30614175	435	-9.79	2.56	12	13.50	-145.00	554.00	2500	20241211	-43.20	784	20241203	81.12	2500	-43.20	20241211	784	81.12	20241203	2500	-43.20	20241211	784	81.12	20241203	0.00	N	121850	500	153 억		204765	N	N	0	N	02	N
76	20241217	140809	53	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-117	5	-7.76	5527733857	3925374	76.91	1497	1497	1334	1960	1056	1508	1408.20	0.67	0	106778	2259	1883	1694	1318	1129	1789	1224	153	452	500	0	1	1	30614175	426	-9.59	2.51	12	12.82	-145.00	554.00	2500	20241211	-44.36	784	20241203	77.42	2500	-44.36	20241211	784	77.42	20241203	2500	-44.36	20241211	784	77.42	20241203	0.00	N	121850	500	153 억		204765	N	N	0	N	02	N
77	20241217	130805	53	100.00	KOSDAQ		화학	N	N	N	N		N	1387	-121	5	-8.02	5294037063	3755602	73.59	1497	1497	1334	1960	1056	1508	1409.63	0.67	0	69734	2259	1883	1694	1318	1129	1789	1224	153	452	500	0	1	1	30614175	425	-9.57	2.50	12	12.27	-145.00	554.00	2500	20241211	-44.52	784	20241203	76.91	2500	-44.52	20241211	784	76.91	20241203	2500	-44.52	20241211	784	76.91	20241203	0.00	N	121850	500	153 억		204765	N	N	0	N	02	N
78	20241217	120755	53	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-130	5	-8.62	5055283571	3582041	70.19	1497	1497	1334	1960	1056	1508	1411.28	0.67	0	68002	2259	1883	1694	1318	1129	1789	1224	153	452	500	0	1	1	30614175	422	-9.50	2.49	12	11.70	-145.00	554.00	2500	20241211	-44.88	784	20241203	75.77	2500	-44.88	20241211	784	75.77	20241203	2500	-44.88	20241211	784	75.77	20241203	0.00	N	121850	500	153 억		204765	N	N	0	N	02	N
79	20241217	110800	53	100.00	KOSDAQ		화학	N	N	N	N		N	1384	-124	5	-8.22	4676495281	3308174	64.82	1497	1497	1334	1960	1056	1508	1413.62	0.67	0	84403	2259	1883	1694	1318	1129	1789	1224	153	452	500	0	1	1	30614175	424	-9.54	2.50	12	10.81	-145.00	554.00	2500	20241211	-44.64	784	20241203	76.53	2500	-44.64	20241211	784	76.53	20241203	2500	-44.64	20241211	784	76.53	20241203	0.00	N	121850	500	153 억		204765	N	N	0	N	02	N
80	20241217	100807	53	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-85	5	-5.64	3370751182	2401725	47.06	1497	1497	1334	1960	1056	1508	1403.47	0.67	0	90901	2259	1883	1694	1318	1129	1789	1224	153	452	500	0	1	1	30614175	436	-9.81	2.57	12	7.85	-145.00	554.00	2500	20241211	-43.08	784	20241203	81.51	2500	-43.08	20241211	784	81.51	20241203	2500	-43.08	20241211	784	81.51	20241203	0.00	N	121850	500	153 억		204765	N	N	0	N	02	N
81	20241217	090815	53	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-159	5	-10.54	815860014	582821	11.42	1497	1497	1348	1960	1056	1508	1399.83	0.67	0	25425	2259	1883	1694	1318	1129	1789	1224	153	452	500	0	1	1	30614175	413	-9.30	2.44	12	1.90	-145.00	554.00	2500	20241211	-46.04	784	20241203	72.07	2500	-46.04	20241211	784	72.07	20241203	2500	-46.04	20241211	784	72.07	20241203	0.00	N	121850	500	153 억		204765	N	N	0	N	02	N
82	20241216	160806	53	100.00	KOSDAQ		화학	N	N	N	N		N	1508	-617	5	-29.04	8518726836	5012344	119.77	2010	2070	1505	2760	1490	2125	1699.91	0.67	0	-2298	2378	2251	2103	1976	1828	2177	1902	153	635	500	0	1	1	30614175	462	-10.40	2.72	12	16.37	-145.00	554.00	2500	20241211	-39.68	784	20241203	92.35	2500	-39.68	20241211	784	92.35	20241203	2500	-39.68	20241211	784	92.35	20241203	0.00	N	121850	500	153 억		206245	N	N	0	N	02	N
83	20241216	150816	53	100.00	KOSDAQ		화학	N	N	N	N		N	1519	-606	5	-28.52	8123234642	4753182	113.58	2010	2070	1505	2760	1490	2125	1708.66	0.67	0	-1795	2378	2251	2103	1976	1828	2177	1902	153	635	500	0	1	1	30614175	465	-10.48	2.74	12	15.53	-145.00	554.00	2500	20241211	-39.24	784	20241203	93.75	2500	-39.24	20241211	784	93.75	20241203	2500	-39.24	20241211	784	93.75	20241203	0.00	N	121850	500	153 억		206245	N	N	0	N	02	N
84	20241216	140814	53	100.00	KOSDAQ		화학	N	N	N	N		N	1580	-545	5	-25.65	7349561382	4247444	101.49	2010	2070	1511	2760	1490	2125	1729.98	0.67	0	2655	2378	2251	2103	1976	1828	2177	1902	153	635	500	0	1	1	30614175	484	-10.90	2.85	12	13.87	-145.00	554.00	2500	20241211	-36.80	784	20241203	101.53	2500	-36.80	20241211	784	101.53	20241203	2500	-36.80	20241211	784	101.53	20241203	0.00	N	121850	500	153 억		206245	N	N	0	N	02	N
85	20241216	130816	53	100.00	KOSDAQ		화학	N	N	N	N		N	1625	-500	5	-23.53	6407479207	3645741	87.11	2010	2070	1623	2760	1490	2125	1757.13	0.67	0	-5998	2378	2251	2103	1976	1828	2177	1902	153	635	500	0	1	1	30614175	497	-11.21	2.93	12	11.91	-145.00	554.00	2500	20241211	-35.00	784	20241203	107.27	2500	-35.00	20241211	784	107.27	20241203	2500	-35.00	20241211	784	107.27	20241203	0.00	N	121850	500	153 억		206245	N	N	0	N	02	N
86	20241216	120815	53	100.00	KOSDAQ		화학	N	N	N	N		N	1698	-427	5	-20.09	5652902211	3188115	76.18	2010	2070	1650	2760	1490	2125	1772.68	0.67	0	-5838	2378	2251	2103	1976	1828	2177	1902	153	635	500	0	1	1	30614175	520	-11.71	3.06	12	10.41	-145.00	554.00	2500	20241211	-32.08	784	20241203	116.58	2500	-32.08	20241211	784	116.58	20241203	2500	-32.08	20241211	784	116.58	20241203	0.00	N	121850	500	153 억		206245	N	N	0	N	02	N
87	20241216	110814	53	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-421	5	-19.81	5323529577	2994523	71.55	2010	2070	1650	2760	1490	2125	1777.30	0.67	0	-5518	2378	2251	2103	1976	1828	2177	1902	153	635	500	0	1	1	30614175	522	-11.75	3.08	12	9.78	-145.00	554.00	2500	20241211	-31.84	784	20241203	117.35	2500	-31.84	20241211	784	117.35	20241203	2500	-31.84	20241211	784	117.35	20241203	0.00	N	121850	500	153 억		206245	N	N	0	N	02	N
88	20241216	100815	53	100.00	KOSDAQ		화학	N	N	N	N		N	1696	-429	5	-20.19	4740751797	2649167	63.30	2010	2070	1650	2760	1490	2125	1789.03	0.67	0	16417	2378	2251	2103	1976	1828	2177	1902	153	635	500	0	1	1	30614175	519	-11.70	3.06	12	8.65	-145.00	554.00	2500	20241211	-32.16	784	20241203	116.33	2500	-32.16	20241211	784	116.33	20241203	2500	-32.16	20241211	784	116.33	20241203	0.00	N	121850	500	153 억		206245	N	N	0	N	02	N
89	20241216	090816	53	100.00	KOSDAQ		화학	N	N	N	N		N	1964	-161	5	-7.58	925811015	466465	11.15	2010	2070	1950	2760	1490	2125	1983.54	0.67	0	25682	2378	2251	2103	1976	1828	2177	1902	153	635	500	0	1	1	30614175	601	-13.54	3.55	12	1.52	-145.00	554.00	2500	20241211	-21.44	784	20241203	150.51	2500	-21.44	20241211	784	150.51	20241203	2500	-21.44	20241211	784	150.51	20241203	0.00	N	121850	500	153 억		206245	N	N	0	N	02	N
90	20241213	160808	53	100.00	KOSDAQ		화학	N	N	N	N		N	2125	10	2	0.47	8600581174	4119769	38.72	2150	2230	1955	2745	1485	2115	2087.58	0.60	0	22508	2685	2399	2199	1913	1713	2300	1814	153	630	500	0	5	1	30614175	651	-14.66	3.84	12	13.46	-145.00	554.00	2500	20241211	-15.00	784	20241203	171.05	2500	-15.00	20241211	784	171.05	20241203	2500	-15.00	20241211	784	171.05	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
91	20241213	150813	53	100.00	KOSDAQ		화학	N	N	N	N		N	2120	5	2	0.24	8121380749	3893759	36.60	2150	2230	1955	2745	1485	2115	2085.74	0.60	0	50931	2685	2399	2199	1913	1713	2300	1814	153	630	500	0	5	1	30614175	649	-14.62	3.83	12	12.72	-145.00	554.00	2500	20241211	-15.20	784	20241203	170.41	2500	-15.20	20241211	784	170.41	20241203	2500	-15.20	20241211	784	170.41	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
92	20241213	140813	53	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-50	5	-2.36	6931699399	3331141	31.31	2150	2230	1955	2745	1485	2115	2080.88	0.60	0	7058	2685	2399	2199	1913	1713	2300	1814	153	630	500	0	5	1	30614175	632	-14.24	3.73	12	10.88	-145.00	554.00	2500	20241211	-17.40	784	20241203	163.39	2500	-17.40	20241211	784	163.39	20241203	2500	-17.40	20241211	784	163.39	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
93	20241213	130814	53	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-60	5	-2.84	6279291984	3016882	28.35	2150	2230	1955	2745	1485	2115	2081.38	0.60	0	9605	2685	2399	2199	1913	1713	2300	1814	153	630	500	0	5	1	30614175	629	-14.17	3.71	12	9.85	-145.00	554.00	2500	20241211	-17.80	784	20241203	162.12	2500	-17.80	20241211	784	162.12	20241203	2500	-17.80	20241211	784	162.12	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
94	20241213	120814	53	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-80	5	-3.78	5477487159	2633086	24.75	2150	2230	1955	2745	1485	2115	2080.25	0.60	0	6472	2685	2399	2199	1913	1713	2300	1814	153	630	500	0	5	1	30614175	623	-14.03	3.67	12	8.60	-145.00	554.00	2500	20241211	-18.60	784	20241203	159.57	2500	-18.60	20241211	784	159.57	20241203	2500	-18.60	20241211	784	159.57	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
95	20241213	110812	53	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-45	5	-2.13	5025237279	2412406	22.67	2150	2230	1955	2745	1485	2115	2083.08	0.60	0	21540	2685	2399	2199	1913	1713	2300	1814	153	630	500	0	5	1	30614175	634	-14.28	3.74	12	7.88	-145.00	554.00	2500	20241211	-17.20	784	20241203	164.03	2500	-17.20	20241211	784	164.03	20241203	2500	-17.20	20241211	784	164.03	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
96	20241213	100803	53	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-105	5	-4.96	4139446189	1977363	18.58	2150	2230	1955	2745	1485	2115	2093.42	0.60	0	22803	2685	2399	2199	1913	1713	2300	1814	153	630	500	0	5	1	30614175	615	-13.86	3.63	12	6.46	-145.00	554.00	2500	20241211	-19.60	784	20241203	156.38	2500	-19.60	20241211	784	156.38	20241203	2500	-19.60	20241211	784	156.38	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
97	20241213	090814	53	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-50	5	-2.36	1027158530	479239	4.50	2150	2200	2010	2745	1485	2115	2143.31	0.60	0	17089	2685	2399	2199	1913	1713	2300	1814	153	630	500	0	5	1	30614175	632	-14.24	3.73	12	1.57	-145.00	554.00	2500	20241211	-17.40	784	20241203	163.39	2500	-17.40	20241211	784	163.39	20241203	2500	-17.40	20241211	784	163.39	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
98	20241212	160814	53	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-160	5	-7.03	23342226208	10525846	72.78	2350	2485	1999	2955	1595	2275	2217.63	0.60	0	-200	2758	2516	2258	2016	1758	2387	1887	153	680	500	0	5	1	30614175	647	-14.59	3.82	12	34.38	-145.00	554.00	2500	20241211	-15.40	784	20241203	169.77	2500	-15.40	20241211	784	169.77	20241203	2500	-15.40	20241211	784	169.77	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
99	20241212	150808	53	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-185	5	-8.13	23095844478	10409144	71.97	2350	2485	1999	2955	1595	2275	2218.80	0.60	0	5569	2758	2516	2258	2016	1758	2387	1887	153	680	500	0	5	1	30614175	640	-14.41	3.77	12	34.00	-145.00	554.00	2500	20241211	-16.40	784	20241203	166.58	2500	-16.40	20241211	784	166.58	20241203	2500	-16.40	20241211	784	166.58	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
100	20241212	140806	53	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-155	5	-6.81	21817928963	9799224	67.76	2350	2485	1999	2955	1595	2275	2226.50	0.60	0	-200	2758	2516	2258	2016	1758	2387	1887	153	680	500	0	5	1	30614175	649	-14.62	3.83	12	32.01	-145.00	554.00	2500	20241211	-15.20	784	20241203	170.41	2500	-15.20	20241211	784	170.41	20241203	2500	-15.20	20241211	784	170.41	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
101	20241212	130759	53	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-45	5	-1.98	20438318928	9159072	63.33	2350	2485	1999	2955	1595	2275	2231.48	0.60	0	-200	2758	2516	2258	2016	1758	2387	1887	153	680	500	0	5	1	30614175	683	-15.38	4.03	12	29.92	-145.00	554.00	2500	20241211	-10.80	784	20241203	184.44	2500	-10.80	20241211	784	184.44	20241203	2500	-10.80	20241211	784	184.44	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
102	20241212	120752	53	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-5	5	-0.22	18900258658	8472089	58.58	2350	2485	1999	2955	1595	2275	2230.89	0.60	0	16702	2758	2516	2258	2016	1758	2387	1887	153	680	500	0	5	1	30614175	695	-15.66	4.10	12	27.67	-145.00	554.00	2500	20241211	-9.20	784	20241203	189.54	2500	-9.20	20241211	784	189.54	20241203	2500	-9.20	20241211	784	189.54	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
103	20241212	110803	53	100.00	KOSDAQ		화학	N	N	N	N		N	2330	55	2	2.42	16535654618	7443414	51.47	2350	2485	1999	2955	1595	2275	2221.51	0.60	0	3481	2758	2516	2258	2016	1758	2387	1887	153	680	500	0	5	1	30614175	713	-16.07	4.21	12	24.31	-145.00	554.00	2500	20241211	-6.80	784	20241203	197.19	2500	-6.80	20241211	784	197.19	20241203	2500	-6.80	20241211	784	197.19	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
104	20241212	100801	53	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-135	5	-5.93	8196454073	3858446	26.68	2350	2355	1999	2955	1595	2275	2124.29	0.60	0	11522	2758	2516	2258	2016	1758	2387	1887	153	680	500	0	5	1	30614175	655	-14.76	3.86	12	12.60	-145.00	554.00	2500	20241211	-14.40	784	20241203	172.96	2500	-14.40	20241211	784	172.96	20241203	2500	-14.40	20241211	784	172.96	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
105	20241212	090808	53	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-195	5	-8.57	2437817608	1149216	7.95	2350	2355	1999	2955	1595	2275	2121.29	0.60	0	27573	2758	2516	2258	2016	1758	2387	1887	153	680	500	0	5	1	30614175	637	-14.34	3.75	12	3.75	-145.00	554.00	2500	20241211	-16.80	784	20241203	165.31	2500	-16.80	20241211	784	165.31	20241203	2500	-16.80	20241211	784	165.31	20241203	0.00	N	121850	500	153 억		183908	N	N	0	N	02	N
106	20241211	160800	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2275	332	2	17.09	32878212160	14291212	149.75	2380	2500	2000	2525	1361	1943	2300.60	0.97	0	-115435	2238	2090	1795	1647	1352	2164	1721	153	582	500	0	5	1	30614175	696	-15.69	4.11	12	46.68	-145.00	554.00	2500	20241211	-9.00	784	20241203	190.18	2500	-9.00	20241211	784	190.18	20241203	2500	-9.00	20241211	784	190.18	20241203	0.00	N	121850	500	153 억		295637	N	N	0	N	02	N
107	20241211	150728	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2395	452	2	23.26	31526302055	13706448	143.62	2380	2500	2000	2525	1361	1943	2300.11	0.97	0	-115435	2238	2090	1795	1647	1352	2164	1721	153	582	500	0	5	1	30614175	733	-16.52	4.32	12	44.77	-145.00	554.00	2500	20241211	-4.20	784	20241203	205.48	2500	-4.20	20241211	784	205.48	20241203	2500	-4.20	20241211	784	205.48	20241203	0.00	N	121850	500	153 억		295637	N	N	0	N	02	N
108	20241211	140807	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2405	462	2	23.78	26651602995	11688491	122.47	2380	2500	2000	2525	1361	1943	2280.16	0.97	0	-114248	2238	2090	1795	1647	1352	2164	1721	153	582	500	0	5	1	30614175	736	-16.59	4.34	12	38.18	-145.00	554.00	2500	20241211	-3.80	784	20241203	206.76	2500	-3.80	20241211	784	206.76	20241203	2500	-3.80	20241211	784	206.76	20241203	0.00	N	121850	500	153 억		295637	N	N	0	N	02	N
109	20241211	130809	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2365	422	2	21.72	23144310355	10214127	107.03	2380	2500	2000	2525	1361	1943	2265.91	0.97	0	-115354	2238	2090	1795	1647	1352	2164	1721	153	582	500	0	5	1	30614175	724	-16.31	4.27	12	33.36	-145.00	554.00	2500	20241211	-5.40	784	20241203	201.66	2500	-5.40	20241211	784	201.66	20241203	2500	-5.40	20241211	784	201.66	20241203	0.00	N	121850	500	153 억		295637	N	N	0	N	02	N
110	20241211	120810	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2250	307	2	15.80	20166767530	8921141	93.48	2380	2500	2000	2525	1361	1943	2260.56	0.97	0	-115435	2238	2090	1795	1647	1352	2164	1721	153	582	500	0	5	1	30614175	689	-15.52	4.06	12	29.14	-145.00	554.00	2500	20241211	-10.00	784	20241203	186.99	2500	-10.00	20241211	784	186.99	20241203	2500	-10.00	20241211	784	186.99	20241203	0.00	N	121850	500	153 억		295637	N	N	0	N	02	N
111	20241211	110806	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2135	192	2	9.88	17205045710	7594896	79.58	2380	2500	2000	2525	1361	1943	2265.34	0.97	0	-95200	2238	2090	1795	1647	1352	2164	1721	153	582	500	0	5	1	30614175	654	-14.72	3.85	12	24.81	-145.00	554.00	2500	20241211	-14.60	784	20241203	172.32	2500	-14.60	20241211	784	172.32	20241203	2500	-14.60	20241211	784	172.32	20241203	0.00	N	121850	500	153 억		295637	N	N	0	N	02	N
112	20241211	100808	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2240	297	2	15.29	14123945945	6213534	65.11	2380	2500	2000	2525	1361	1943	2273.09	0.97	0	-115435	2238	2090	1795	1647	1352	2164	1721	153	582	500	0	5	1	30614175	686	-15.45	4.04	12	20.30	-145.00	554.00	2500	20241211	-10.40	784	20241203	185.71	2500	-10.40	20241211	784	185.71	20241203	2500	-10.40	20241211	784	185.71	20241203	0.00	N	121850	500	153 억		295637	N	N	0	N	02	N
113	20241211	090812	53	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2330	387	2	19.92	4469750460	1876518	19.66	2380	2500	2235	2525	1361	1943	2381.94	0.97	0	-115435	2238	2090	1795	1647	1352	2164	1721	153	582	500	0	5	1	30614175	713	-16.07	4.21	12	6.13	-145.00	554.00	2500	20241211	-6.80	784	20241203	197.19	2500	-6.80	20241211	784	197.19	20241203	2500	-6.80	20241211	784	197.19	20241203	0.00	N	121850	500	153 억		295637	N	N	0	N	02	N
114	20241210	160802	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1943	448	1	29.97	17871847536	9541863	188.61	1789	1943	1500	1943	1047	1495	1872.99	0.28	0	134019	1780	1637	1352	1209	924	1709	1281	153	448	500	1070	1	1	30614175	595	-13.40	3.51	12	31.17	-145.00	554.00	1943	20241210	0.00	784	20241203	147.83	1943	0.00	20241210	784	147.83	20241203	1943	0.00	20241210	784	147.83	20241203	0.00	N	121850	500	153 억		86032	N	N	0	N	01	N
115	20241210	150803	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1943	448	1	29.97	17856808716	9534123	188.46	1789	1943	1500	1943	1047	1495	1872.94	0.28	0	133641	1780	1637	1352	1209	924	1709	1281	153	448	500	1070	1	1	30614175	595	-13.40	3.51	12	31.14	-145.00	554.00	1943	20241210	0.00	784	20241203	147.83	1943	0.00	20241210	784	147.83	20241203	1943	0.00	20241210	784	147.83	20241203	0.00	N	121850	500	153 억		86032	N	N	0	N	01	N
116	20241210	140803	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1943	448	1	29.97	17746426886	9477313	187.34	1789	1943	1500	1943	1047	1495	1872.52	0.28	0	133641	1780	1637	1352	1209	924	1709	1281	153	448	500	1070	1	1	30614175	595	-13.40	3.51	12	30.96	-145.00	554.00	1943	20241210	0.00	784	20241203	147.83	1943	0.00	20241210	784	147.83	20241203	1943	0.00	20241210	784	147.83	20241203	0.00	N	121850	500	153 억		86032	N	N	0	N	01	N
117	20241210	130803	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1916	421	2	28.16	15569821771	8352877	165.11	1789	1943	1500	1943	1047	1495	1864.01	0.28	0	107682	1780	1637	1352	1209	924	1709	1281	153	448	500	1070	1	1	30614175	587	-13.21	3.46	12	27.28	-145.00	554.00	1943	20241210	-1.39	784	20241203	144.39	1943	-1.39	20241210	784	144.39	20241203	1943	-1.39	20241210	784	144.39	20241203	0.00	N	121850	500	153 억		86032	N	N	0	N	01	N
118	20241210	120802	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1611	116	2	7.76	8599898488	4581309	90.56	1789	1943	1611	1943	1047	1495	1877.17	0.28	0	181004	1780	1637	1352	1209	924	1709	1281	153	448	500	1070	1	1	30614175	493	-11.11	2.91	12	14.96	-145.00	554.00	1943	20241210	-17.09	784	20241203	105.48	1943	-17.09	20241210	784	105.48	20241203	1943	-17.09	20241210	784	105.48	20241203	0.00	N	121850	500	153 억		86032	Y	N	0	N	01	N
119	20241210	110802	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1943	448	1	29.97	6653953180	3504137	69.27	1789	1943	1786	1943	1047	1495	1898.89	0.28	0	-44248	1780	1637	1352	1209	924	1709	1281	153	448	500	1070	1	1	30614175	595	-13.40	3.51	12	11.45	-145.00	554.00	1943	20241210	0.00	784	20241203	147.83	1943	0.00	20241210	784	147.83	20241203	1943	0.00	20241210	784	147.83	20241203	0.00	N	121850	500	153 억		86032	N	N	0	N	01	N
120	20241210	100802	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1943	448	1	29.97	6618705217	3485996	68.91	1789	1943	1786	1943	1047	1495	1898.66	0.28	0	-44248	1780	1637	1352	1209	924	1709	1281	153	448	500	1070	1	1	30614175	595	-13.40	3.51	12	11.39	-145.00	554.00	1943	20241210	0.00	784	20241203	147.83	1943	0.00	20241210	784	147.83	20241203	1943	0.00	20241210	784	147.83	20241203	0.00	N	121850	500	153 억		86032	N	N	0	N	01	N
121	20241210	090808	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1933	438	2	29.30	3705852248	1978099	39.10	1789	1942	1786	1943	1047	1495	1873.44	0.28	0	-87629	1780	1637	1352	1209	924	1709	1281	153	448	500	1070	1	1	30614175	592	-13.33	3.49	12	6.46	-145.00	554.00	1942	20241210	-0.46	784	20241203	146.56	1942	-0.46	20241210	784	146.56	20241203	1942	-0.46	20241210	784	146.56	20241203	0.00	N	121850	500	153 억		86032	N	N	0	N	01	N
122	20241209	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	345	1	30.00	7085316466	5055877	85.69	1140	1495	1067	1495	805	1150	1401.67	0.28	0	78828	1372	1261	1106	995	840	1316	1050	153	345	500	820	1	1	30614175	458	-10.31	2.70	12	16.51	-145.00	554.00	1818	20231218	-17.77	784	20241203	90.69	1586	-5.74	20240102	784	90.69	20241203	1818	-17.77	20231218	784	90.69	20241203	0.00	N	121850	500	153 억		84731	N	N	0	N	00	N
123	20241209	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	345	1	30.00	7076573706	5050029	85.59	1140	1495	1067	1495	805	1150	1401.57	0.28	0	78834	1372	1261	1106	995	840	1316	1050	153	345	500	820	1	1	30614175	458	-10.31	2.70	12	16.50	-145.00	554.00	1818	20231218	-17.77	784	20241203	90.69	1586	-5.74	20240102	784	90.69	20241203	1818	-17.77	20231218	784	90.69	20241203	0.00	N	121850	500	153 억		84731	N	N	0	N	00	N
124	20241209	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	345	1	30.00	7051838931	5033484	85.31	1140	1495	1067	1495	805	1150	1401.26	0.28	0	78834	1372	1261	1106	995	840	1316	1050	153	345	500	820	1	1	30614175	458	-10.31	2.70	12	16.44	-145.00	554.00	1818	20231218	-17.77	784	20241203	90.69	1586	-5.74	20240102	784	90.69	20241203	1818	-17.77	20231218	784	90.69	20241203	0.00	N	121850	500	153 억		84731	N	N	0	N	00	N
125	20241209	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	345	1	30.00	7039206181	5025034	85.17	1140	1495	1067	1495	805	1150	1401.10	0.28	0	78834	1372	1261	1106	995	840	1316	1050	153	345	500	820	1	1	30614175	458	-10.31	2.70	12	16.41	-145.00	554.00	1818	20231218	-17.77	784	20241203	90.69	1586	-5.74	20240102	784	90.69	20241203	1818	-17.77	20231218	784	90.69	20241203	0.00	N	121850	500	153 억		84731	N	N	0	N	00	N
126	20241209	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	345	1	30.00	6986322051	4989660	84.57	1140	1495	1067	1495	805	1150	1400.43	0.28	0	78834	1372	1261	1106	995	840	1316	1050	153	345	500	820	1	1	30614175	458	-10.31	2.70	12	16.30	-145.00	554.00	1818	20231218	-17.77	784	20241203	90.69	1586	-5.74	20240102	784	90.69	20241203	1818	-17.77	20231218	784	90.69	20241203	0.00	N	121850	500	153 억		84731	N	N	0	N	00	N
127	20241209	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	345	1	30.00	6878278401	4917390	83.35	1140	1495	1067	1495	805	1150	1399.04	0.28	0	78834	1372	1261	1106	995	840	1316	1050	153	345	500	820	1	1	30614175	458	-10.31	2.70	12	16.06	-145.00	554.00	1818	20231218	-17.77	784	20241203	90.69	1586	-5.74	20240102	784	90.69	20241203	1818	-17.77	20231218	784	90.69	20241203	0.00	N	121850	500	153 억		84731	N	N	0	N	00	N
128	20241209	100759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	304	2	26.43	5537025948	4016724	68.08	1140	1490	1067	1495	805	1150	1378.80	0.28	0	14638	1372	1261	1106	995	840	1316	1050	153	345	500	820	1	1	30614175	445	-10.03	2.62	12	13.12	-145.00	554.00	1818	20231218	-20.02	784	20241203	85.46	1586	-8.32	20240102	784	85.46	20241203	1818	-20.02	20231218	784	85.46	20241203	0.00	N	121850	500	153 억		84731	N	N	0	N	00	N
129	20241209	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	103	2	8.96	507046597	444259	7.53	1140	1253	1067	1495	805	1150	1141.22	0.28	0	46663	1372	1261	1106	995	840	1316	1050	153	345	500	820	1	1	30614175	384	-8.64	2.26	12	1.45	-145.00	554.00	1818	20231218	-31.08	784	20241203	59.82	1586	-21.00	20240102	784	59.82	20241203	1818	-31.08	20231218	784	59.82	20241203	0.00	N	121850	500	153 억		84731	Y	N	0	N	00	N
130	20241206	160753	54	100.00	KOSDAQ		화학	N	N	N	N		N	1150	195	2	20.42	6543370315	5866858	107.73	1002	1217	951	1241	669	955	1115.25	0.27	0	2919	1371	1163	1059	851	747	1111	799	153	286	500	680	1	1	30614175	352	-7.93	2.08	12	19.16	-145.00	554.00	1818	20231218	-36.74	784	20241203	46.68	1586	-27.49	20240102	784	46.68	20241203	1818	-36.74	20231218	784	46.68	20241203	0.00	N	121850	500	153 억		81812	N	N	0	N	01	N
131	20241206	150757	54	100.00	KOSDAQ		화학	N	N	N	N		N	1152	197	2	20.63	6335666681	5687198	104.43	1002	1217	951	1241	669	955	1114.02	0.27	0	6714	1371	1163	1059	851	747	1111	799	153	286	500	680	1	1	30614175	353	-7.94	2.08	12	18.58	-145.00	554.00	1818	20231218	-36.63	784	20241203	46.94	1586	-27.36	20240102	784	46.94	20241203	1818	-36.63	20231218	784	46.94	20241203	0.00	N	121850	500	153 억		81812	N	N	0	N	01	N
132	20241206	140755	54	100.00	KOSDAQ		화학	N	N	N	N		N	1146	191	2	20.00	5703862167	5138948	94.36	1002	1217	951	1241	669	955	1109.93	0.27	0	13585	1371	1163	1059	851	747	1111	799	153	286	500	680	1	1	30614175	351	-7.90	2.07	12	16.79	-145.00	554.00	1818	20231218	-36.96	784	20241203	46.17	1586	-27.74	20240102	784	46.17	20241203	1818	-36.96	20231218	784	46.17	20241203	0.00	N	121850	500	153 억		81812	N	N	0	N	01	N
133	20241206	130755	54	100.00	KOSDAQ		화학	N	N	N	N		N	1156	201	2	21.05	5197552077	4685302	86.03	1002	1217	951	1241	669	955	1109.33	0.27	0	-2961	1371	1163	1059	851	747	1111	799	153	286	500	680	1	1	30614175	354	-7.97	2.09	12	15.30	-145.00	554.00	1818	20231218	-36.41	784	20241203	47.45	1586	-27.11	20240102	784	47.45	20241203	1818	-36.41	20231218	784	47.45	20241203	0.00	N	121850	500	153 억		81812	N	N	0	N	01	N
134	20241206	120752	54	100.00	KOSDAQ		화학	N	N	N	N		N	1199	244	2	25.55	4600237172	4175081	76.66	1002	1217	951	1241	669	955	1101.83	0.27	0	-1312	1371	1163	1059	851	747	1111	799	153	286	500	680	1	1	30614175	367	-8.27	2.16	12	13.64	-145.00	554.00	1818	20231218	-34.05	784	20241203	52.93	1586	-24.40	20240102	784	52.93	20241203	1818	-34.05	20231218	784	52.93	20241203	0.00	N	121850	500	153 억		81812	N	N	0	N	01	N
135	20241206	110749	54	100.00	KOSDAQ		화학	N	N	N	N		N	1104	149	2	15.60	2664998078	2533418	46.52	1002	1114	951	1241	669	955	1051.94	0.27	0	7894	1371	1163	1059	851	747	1111	799	153	286	500	680	1	1	30614175	338	-7.61	1.99	12	8.28	-145.00	554.00	1818	20231218	-39.27	784	20241203	40.82	1586	-30.39	20240102	784	40.82	20241203	1818	-39.27	20231218	784	40.82	20241203	0.00	N	121850	500	153 억		81812	N	N	0	N	01	N
136	20241206	100749	54	100.00	KOSDAQ		화학	N	N	N	N		N	1033	78	2	8.17	1231801035	1213115	22.28	1002	1050	951	1241	669	955	1015.40	0.27	0	14905	1371	1163	1059	851	747	1111	799	153	286	500	680	1	1	30614175	316	-7.12	1.86	12	3.96	-145.00	554.00	1818	20231218	-43.18	784	20241203	31.76	1586	-34.87	20240102	784	31.76	20241203	1818	-43.18	20231218	784	31.76	20241203	0.00	N	121850	500	153 억		81812	N	N	0	N	01	N
137	20241206	090755	54	100.00	KOSDAQ		화학	N	N	N	N		N	988	33	2	3.46	77720077	79569	1.46	1002	1009	951	1241	669	955	976.76	0.27	0	4219	1371	1163	1059	851	747	1111	799	153	286	500	680	1	1	30614175	302	-6.81	1.78	12	0.26	-145.00	554.00	1818	20231218	-45.65	784	20241203	26.02	1586	-37.70	20240102	784	26.02	20241203	1818	-45.65	20231218	784	26.02	20241203	0.00	N	121850	500	153 억		81812	N	N	0	N	01	N
138	20241205	160740	54	100.00	KOSDAQ		화학	N	N	N	N		N	955	-88	5	-8.44	6078474657	5427660	470.71	1237	1267	955	1355	731	1043	1119.93	0.61	0	-121966	1043	1043	1043	1043	1043	1043	1043	153	312	500	750	1	1	30614175	292	-6.59	1.72	12	17.73	-145.00	554.00	1818	20231218	-47.47	784	20241203	21.81	1586	-39.79	20240102	784	21.81	20241203	1818	-47.47	20231218	784	21.81	20241203	0.00	N	121850	500	153 억		186036	N	N	0	N	01	N
139	20241205	150746	54	100.00	KOSDAQ		화학	N	N	N	N		N	970	-73	5	-7.00	5971458479	5316184	461.04	1237	1267	959	1355	731	1043	1123.26	0.61	0	-119094	1043	1043	1043	1043	1043	1043	1043	153	312	500	750	1	1	30614175	297	-6.69	1.75	12	17.37	-145.00	554.00	1818	20231218	-46.64	784	20241203	23.72	1586	-38.84	20240102	784	23.72	20241203	1818	-46.64	20231218	784	23.72	20241203	0.00	N	121850	500	153 억		186036	N	N	0	N	01	N
140	20241205	140732	54	100.00	KOSDAQ		화학	N	N	N	N		N	1043	0	3	0.00	5712681114	5059379	438.77	1237	1267	991	1355	731	1043	1129.13	0.61	0	-123347	1043	1043	1043	1043	1043	1043	1043	153	312	500	750	1	1	30614175	319	-7.19	1.88	12	16.53	-145.00	554.00	1818	20231218	-42.63	784	20241203	33.04	1586	-34.24	20240102	784	33.04	20241203	1818	-42.63	20231218	784	33.04	20241203	0.00	N	121850	500	153 억		186036	N	N	0	N	01	N
141	20241205	130742	54	100.00	KOSDAQ		화학	N	N	N	N		N	1050	7	2	0.67	5433264320	4796090	415.94	1237	1267	991	1355	731	1043	1132.85	0.61	0	-124761	1043	1043	1043	1043	1043	1043	1043	153	312	500	750	1	1	30614175	321	-7.24	1.90	12	15.67	-145.00	554.00	1818	20231218	-42.24	784	20241203	33.93	1586	-33.80	20240102	784	33.93	20241203	1818	-42.24	20231218	784	33.93	20241203	0.00	N	121850	500	153 억		186036	N	N	0	N	01	N
142	20241205	120742	54	100.00	KOSDAQ		화학	N	N	N	N		N	999	-44	5	-4.22	4687339554	4088207	354.55	1237	1267	991	1355	731	1043	1146.55	0.61	0	-117775	1043	1043	1043	1043	1043	1043	1043	153	312	500	750	1	1	30614175	306	-6.89	1.80	12	13.35	-145.00	554.00	1818	20231218	-45.05	784	20241203	27.42	1586	-37.01	20240102	784	27.42	20241203	1818	-45.05	20231218	784	27.42	20241203	0.00	N	121850	500	153 억		186036	N	N	0	N	01	N
143	20241205	110741	54	100.00	KOSDAQ		화학	N	N	N	N		N	998	-45	5	-4.31	4632036183	4032724	349.73	1237	1267	991	1355	731	1043	1148.61	0.61	0	-112813	1043	1043	1043	1043	1043	1043	1043	153	312	500	750	1	1	30614175	306	-6.88	1.80	12	13.17	-145.00	554.00	1818	20231218	-45.10	784	20241203	27.30	1586	-37.07	20240102	784	27.30	20241203	1818	-45.10	20231218	784	27.30	20241203	0.00	N	121850	500	153 억		186036	N	N	0	N	01	N
144	20241205	100737	54	100.00	KOSDAQ		화학	N	N	N	N		N	1023	-20	5	-1.92	4348015637	3750918	325.29	1237	1267	991	1355	731	1043	1159.19	0.61	0	-109443	1043	1043	1043	1043	1043	1043	1043	153	312	500	750	1	1	30614175	313	-7.06	1.85	12	12.25	-145.00	554.00	1818	20231218	-43.73	784	20241203	30.48	1586	-35.50	20240102	784	30.48	20241203	1818	-43.73	20231218	784	30.48	20241203	0.00	N	121850	500	153 억		186036	N	N	0	N	01	N
145	20241205	090743	54	100.00	KOSDAQ		화학	N	N	N	N		N	1221	178	2	17.07	1511547102	1218312	105.66	1237	1267	1202	1355	731	1043	1240.69	0.61	0	-108535	1043	1043	1043	1043	1043	1043	1043	153	312	500	750	1	1	30614175	374	-8.42	2.20	12	3.98	-145.00	554.00	1818	20231218	-32.84	784	20241203	55.74	1586	-23.01	20240102	784	55.74	20241203	1818	-32.84	20231218	784	55.74	20241203	0.00	N	121850	500	153 억		186036	N	N	0	N	01	N
146	20241204	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	240	1	29.89	1199856770	1150390	3127.25	1043	1043	1043	1043	563	803	1043.00	0.62	0	-5253	819	810	797	788	775	815	793	153	240	500	570	1	1	30614175	319	-7.19	1.88	12	3.76	-145.00	554.00	1818	20231218	-42.63	784	20241203	33.04	1586	-34.24	20240102	784	33.04	20241203	1818	-42.63	20231218	784	33.04	20241203	0.00	N	121850	500	153 억		191279	N	N	0	N	00	N
147	20241204	150729	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	240	1	29.89	1199246615	1149805	3125.66	1043	1043	1043	1043	563	803	1043.00	0.62	0	-5253	819	810	797	788	775	815	793	153	240	500	570	1	1	30614175	319	-7.19	1.88	12	3.76	-145.00	554.00	1818	20231218	-42.63	784	20241203	33.04	1586	-34.24	20240102	784	33.04	20241203	1818	-42.63	20231218	784	33.04	20241203	0.00	N	121850	500	153 억		191279	N	N	0	N	00	N
148	20241204	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	240	1	29.89	1191770391	1142637	3106.17	1043	1043	1043	1043	563	803	1043.00	0.62	0	-5253	819	810	797	788	775	815	793	153	240	500	570	1	1	30614175	319	-7.19	1.88	12	3.73	-145.00	554.00	1818	20231218	-42.63	784	20241203	33.04	1586	-34.24	20240102	784	33.04	20241203	1818	-42.63	20231218	784	33.04	20241203	0.00	N	121850	500	153 억		191279	N	N	0	N	00	N
149	20241204	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	240	1	29.89	1190837949	1141743	3103.74	1043	1043	1043	1043	563	803	1043.00	0.62	0	-5253	819	810	797	788	775	815	793	153	240	500	570	1	1	30614175	319	-7.19	1.88	12	3.73	-145.00	554.00	1818	20231218	-42.63	784	20241203	33.04	1586	-34.24	20240102	784	33.04	20241203	1818	-42.63	20231218	784	33.04	20241203	0.00	N	121850	500	153 억		191279	N	N	0	N	00	N
150	20241204	120724	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	240	1	29.89	1185526993	1136651	3089.90	1043	1043	1043	1043	563	803	1043.00	0.62	0	-5253	819	810	797	788	775	815	793	153	240	500	570	1	1	30614175	319	-7.19	1.88	12	3.71	-145.00	554.00	1818	20231218	-42.63	784	20241203	33.04	1586	-34.24	20240102	784	33.04	20241203	1818	-42.63	20231218	784	33.04	20241203	0.00	N	121850	500	153 억		191279	N	N	0	N	00	N
151	20241204	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	240	1	29.89	1145446589	1098223	2985.44	1043	1043	1043	1043	563	803	1043.00	0.62	0	-5253	819	810	797	788	775	815	793	153	240	500	570	1	1	30614175	319	-7.19	1.88	12	3.59	-145.00	554.00	1818	20231218	-42.63	784	20241203	33.04	1586	-34.24	20240102	784	33.04	20241203	1818	-42.63	20231218	784	33.04	20241203	0.00	N	121850	500	153 억		191279	N	N	0	N	00	N
152	20241204	100717	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	240	1	29.89	1109568432	1063824	2891.93	1043	1043	1043	1043	563	803	1043.00	0.62	0	-5253	819	810	797	788	775	815	793	153	240	500	570	1	1	30614175	319	-7.19	1.88	12	3.47	-145.00	554.00	1818	20231218	-42.63	784	20241203	33.04	1586	-34.24	20240102	784	33.04	20241203	1818	-42.63	20231218	784	33.04	20241203	0.00	N	121850	500	153 억		191279	N	N	0	N	00	N
153	20241204	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	240	1	29.89	737906855	707485	1923.25	1043	1043	1043	1043	563	803	1043.00	0.62	0	-5253	819	810	797	788	775	815	793	153	240	500	570	1	1	30614175	319	-7.19	1.88	12	2.31	-145.00	554.00	1818	20231218	-42.63	784	20241203	33.04	1586	-34.24	20240102	784	33.04	20241203	1818	-42.63	20231218	784	33.04	20241203	0.00	N	121850	500	153 억		191279	N	N	0	N	00	N
154	20241203	160801	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	803	11	2	1.39	29210304	36578	59.29	784	806	784	1029	555	792	798.57	0.58	0	13032	831	811	801	781	771	806	776	153	237	500	570	1	1	30614175	246	-5.54	1.45	12	0.12	-145.00	554.00	1818	20231218	-55.83	784	20241203	2.42	1586	-49.37	20240102	784	2.42	20241203	1818	-55.83	20231218	784	2.42	20241203	0.00	N	121850	500	153 억		178762	N	N	0	N	00	N
155	20241203	150826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	804	12	2	1.52	28227602	35351	57.30	784	806	784	1029	555	792	798.50	0.58	0	13133	831	811	801	781	771	806	776	153	237	500	570	1	1	30614175	246	-5.54	1.45	12	0.12	-145.00	554.00	1818	20231218	-55.78	784	20241203	2.55	1586	-49.31	20240102	784	2.55	20241203	1818	-55.78	20231218	784	2.55	20241203	0.00	N	121850	500	153 억		178762	N	N	0	N	00	N
156	20241203	140816	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	805	13	2	1.64	15476439	19396	31.44	784	806	784	1029	555	792	797.92	0.58	0	-672	831	811	801	781	771	806	776	153	237	500	570	1	1	30614175	246	-5.55	1.45	12	0.06	-145.00	554.00	1818	20231218	-55.72	784	20241203	2.68	1586	-49.24	20240102	784	2.68	20241203	1818	-55.72	20231218	784	2.68	20241203	0.00	N	121850	500	153 억		178762	N	N	0	N	00	N
157	20241203	130818	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	800	8	2	1.01	14694064	18421	29.86	784	806	784	1029	555	792	797.68	0.58	0	-666	831	811	801	781	771	806	776	153	237	500	570	1	1	30614175	245	-5.52	1.44	12	0.06	-145.00	554.00	1818	20231218	-56.00	784	20241203	2.04	1586	-49.56	20240102	784	2.04	20241203	1818	-56.00	20231218	784	2.04	20241203	0.00	N	121850	500	153 억		178762	N	N	0	N	00	N
158	20241203	120826	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	802	10	2	1.26	9310072	11712	18.98	784	805	784	1029	555	792	794.92	0.58	0	-371	831	811	801	781	771	806	776	153	237	500	570	1	1	30614175	246	-5.53	1.45	12	0.04	-145.00	554.00	1818	20231218	-55.89	784	20241203	2.30	1586	-49.43	20240102	784	2.30	20241203	1818	-55.89	20231218	784	2.30	20241203	0.00	N	121850	500	153 억		178762	N	N	0	N	00	N
159	20241203	110808	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	800	8	2	1.01	8308903	10463	16.96	784	805	784	1029	555	792	794.12	0.58	0	-290	831	811	801	781	771	806	776	153	237	500	570	1	1	30614175	245	-5.52	1.44	12	0.03	-145.00	554.00	1818	20231218	-56.00	784	20241203	2.04	1586	-49.56	20240102	784	2.04	20241203	1818	-56.00	20231218	784	2.04	20241203	0.00	N	121850	500	153 억		178762	N	N	0	N	00	N
160	20241203	100756	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	799	7	2	0.88	7407611	9336	15.13	784	805	784	1029	555	792	793.45	0.58	0	-267	831	811	801	781	771	806	776	153	237	500	570	1	1	30614175	245	-5.51	1.44	12	0.03	-145.00	554.00	1818	20231218	-56.05	784	20241203	1.91	1586	-49.62	20240102	784	1.91	20241203	1818	-56.05	20231218	784	1.91	20241203	0.00	N	121850	500	153 억		178762	N	N	0	N	00	N
161	20241203	090748	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	797	5	2	0.63	1910316	2425	3.93	784	797	784	1029	555	792	787.76	0.58	0	1667	831	811	801	781	771	806	776	153	237	500	570	1	1	30614175	244	-5.50	1.44	12	0.01	-145.00	554.00	1818	20231218	-56.16	784	20241203	1.66	1586	-49.75	20240102	784	1.66	20241203	1818	-56.16	20231218	784	1.66	20241203	0.00	N	121850	500	153 억		178762	N	N	0	N	00	N
162	20241202	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	792	-16	5	-1.98	48910143	61293	125.14	808	821	791	1050	566	808	797.97	0.60	0	-6193	822	814	809	801	796	812	799	153	242	500	580	1	1	30614175	242	-5.46	1.43	12	0.20	-145.00	554.00	1818	20231218	-56.44	785	20241126	0.89	1586	-50.06	20240102	785	0.89	20241126	1818	-56.44	20231218	785	0.89	20241126	0.00	N	121850	500	153 억		184955	N	N	0	N	00	N
163	20241202	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	792	-16	5	-1.98	45619715	57141	116.66	808	821	791	1050	566	808	798.37	0.60	0	-5198	822	814	809	801	796	812	799	153	242	500	580	1	1	30614175	242	-5.46	1.43	12	0.19	-145.00	554.00	1818	20231218	-56.44	785	20241126	0.89	1586	-50.06	20240102	785	0.89	20241126	1818	-56.44	20231218	785	0.89	20241126	0.00	N	121850	500	153 억		184955	N	N	0	N	00	N
164	20241202	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	805	-3	5	-0.37	35294521	44213	90.27	808	821	791	1050	566	808	798.28	0.60	0	-5040	822	814	809	801	796	812	799	153	242	500	580	1	1	30614175	246	-5.55	1.45	12	0.14	-145.00	554.00	1818	20231218	-55.72	785	20241126	2.55	1586	-49.24	20240102	785	2.55	20241126	1818	-55.72	20231218	785	2.55	20241126	0.00	N	121850	500	153 억		184955	N	N	0	N	00	N
165	20241202	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	794	-14	5	-1.73	32249444	40446	82.58	808	813	791	1050	566	808	797.35	0.60	0	-4817	822	814	809	801	796	812	799	153	242	500	580	1	1	30614175	243	-5.48	1.43	12	0.13	-145.00	554.00	1818	20231218	-56.33	785	20241126	1.15	1586	-49.94	20240102	785	1.15	20241126	1818	-56.33	20231218	785	1.15	20241126	0.00	N	121850	500	153 억		184955	N	N	0	N	00	N
166	20241202	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	795	-13	5	-1.61	29701221	37254	76.06	808	813	791	1050	566	808	797.26	0.60	0	-2912	822	814	809	801	796	812	799	153	242	500	580	1	1	30614175	243	-5.48	1.44	12	0.12	-145.00	554.00	1818	20231218	-56.27	785	20241126	1.27	1586	-49.87	20240102	785	1.27	20241126	1818	-56.27	20231218	785	1.27	20241126	0.00	N	121850	500	153 억		184955	N	N	0	N	00	N
167	20241202	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	795	-13	5	-1.61	22397604	28043	57.25	808	813	791	1050	566	808	798.69	0.60	0	-2333	822	814	809	801	796	812	799	153	242	500	580	1	1	30614175	243	-5.48	1.44	12	0.09	-145.00	554.00	1818	20231218	-56.27	785	20241126	1.27	1586	-49.87	20240102	785	1.27	20241126	1818	-56.27	20231218	785	1.27	20241126	0.00	N	121850	500	153 억		184955	N	N	0	N	00	N
168	20241202	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	792	-16	5	-1.98	17778365	22250	45.43	808	813	791	1050	566	808	799.03	0.60	0	-1350	822	814	809	801	796	812	799	153	242	500	580	1	1	30614175	242	-5.46	1.43	12	0.07	-145.00	554.00	1818	20231218	-56.44	785	20241126	0.89	1586	-50.06	20240102	785	0.89	20241126	1818	-56.44	20231218	785	0.89	20241126	0.00	N	121850	500	153 억		184955	N	N	0	N	00	N
169	20241202	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	808	0	3	0.00	397738	492	1.00	808	813	808	1050	566	808	808.41	0.60	0	-19	822	814	809	801	796	812	799	153	242	500	580	1	1	30614175	247	-5.57	1.46	12	0.00	-145.00	554.00	1818	20231218	-55.56	785	20241126	2.93	1586	-49.05	20240102	785	2.93	20241126	1818	-55.56	20231218	785	2.93	20241126	0.00	N	121850	500	153 억		184955	N	N	0	N	00	N